Bangkok Commercial Asset Management Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.750 | 5.850 | 5.650 | 5.700 | 4.997 | 18,736,369 |
| 2025-01-21 | 5.550 | 5.800 | 5.550 | 5.750 | 5.040 | 19,488,119 |
| 2025-01-20 | 5.450 | 5.600 | 5.400 | 5.500 | 4.821 | 9,478,823 |
| 2025-01-17 | 5.650 | 5.700 | 5.350 | 5.450 | 4.777 | 19,417,340 |
| 2025-01-16 | 5.800 | 5.800 | 5.600 | 5.650 | 4.953 | 8,254,245 |
| 2025-01-15 | 5.550 | 5.750 | 5.500 | 5.750 | 5.040 | 10,283,090 |
| 2025-01-14 | 5.750 | 5.750 | 5.550 | 5.550 | 4.865 | 14,353,310 |
| 2025-01-13 | 5.700 | 5.750 | 5.600 | 5.650 | 4.953 | 15,636,350 |
| 2025-01-10 | 5.800 | 5.850 | 5.650 | 5.750 | 5.040 | 10,712,050 |
| 2025-01-09 | 5.900 | 5.950 | 5.750 | 5.750 | 5.040 | 14,143,590 |
| 2025-01-08 | 6.050 | 6.050 | 5.900 | 5.950 | 5.216 | 13,009,130 |
| 2025-01-07 | 6.000 | 6.100 | 5.950 | 6.050 | 5.303 | 9,931,588 |
| 2025-01-06 | 6.150 | 6.200 | 6.000 | 6.050 | 5.303 | 7,801,591 |
| 2025-01-03 | 6.100 | 6.200 | 6.050 | 6.150 | 5.391 | 10,003,140 |
| 2025-01-02 | 6.050 | 6.100 | 6.000 | 6.100 | 5.347 | 6,402,463 |
| 2024-12-30 | 6.100 | 6.150 | 6.000 | 6.100 | 5.347 | 7,664,582 |
| 2024-12-27 | 6.050 | 6.250 | 6.050 | 6.100 | 5.347 | 16,336,520 |
| 2024-12-26 | 6.150 | 6.200 | 6.000 | 6.050 | 5.303 | 14,868,720 |
| 2024-12-25 | 6.050 | 6.150 | 6.000 | 6.100 | 5.347 | 13,427,190 |
| 2024-12-24 | 6.050 | 6.150 | 5.950 | 6.050 | 5.303 | 15,943,830 |
| 2024-12-23 | 6.000 | 6.050 | 5.800 | 6.000 | 5.260 | 23,009,180 |
| 2024-12-20 | 6.250 | 6.300 | 5.900 | 5.950 | 5.216 | 45,466,969 |
| 2024-12-19 | 6.200 | 6.450 | 6.200 | 6.300 | 5.523 | 20,390,689 |
| 2024-12-18 | 6.400 | 6.450 | 6.250 | 6.300 | 5.523 | 13,876,540 |
| 2024-12-17 | 6.550 | 6.600 | 6.300 | 6.350 | 5.566 | 15,848,300 |
| 2024-12-16 | 6.550 | 6.600 | 6.500 | 6.550 | 5.742 | 5,522,871 |
| 2024-12-13 | 6.750 | 6.800 | 6.500 | 6.600 | 5.786 | 19,567,699 |
| 2024-12-12 | 6.750 | 6.900 | 6.750 | 6.750 | 5.917 | 9,013,680 |
| 2024-12-11 | 6.750 | 6.800 | 6.650 | 6.750 | 5.917 | 10,252,920 |
| 2024-12-09 | 6.750 | 6.800 | 6.700 | 6.750 | 5.917 | 4,637,864 |
| 2024-12-06 | 6.850 | 6.900 | 6.700 | 6.750 | 5.917 | 9,500,875 |
| 2024-12-04 | 7.050 | 7.050 | 6.850 | 6.900 | 6.048 | 13,926,140 |
| 2024-12-03 | 6.850 | 7.050 | 6.850 | 7.000 | 6.136 | 14,902,280 |
| 2024-12-02 | 6.800 | 6.900 | 6.700 | 6.800 | 5.961 | 7,817,879 |
| 2024-11-29 | 6.700 | 6.800 | 6.600 | 6.750 | 5.917 | 8,955,008 |
| 2024-11-28 | 6.600 | 6.750 | 6.600 | 6.650 | 5.829 | 15,970,490 |
| 2024-11-27 | 6.800 | 6.800 | 6.500 | 6.550 | 5.742 | 20,436,449 |
| 2024-11-26 | 6.850 | 6.900 | 6.800 | 6.800 | 5.961 | 8,456,792 |
| 2024-11-25 | 7.050 | 7.100 | 6.800 | 6.850 | 6.005 | 16,744,930 |
| 2024-11-22 | 6.900 | 7.050 | 6.850 | 7.000 | 6.136 | 9,855,286 |
| 2024-11-21 | 6.900 | 7.000 | 6.800 | 6.850 | 6.005 | 15,941,100 |
| 2024-11-20 | 7.050 | 7.100 | 6.850 | 6.900 | 6.048 | 24,414,631 |
| 2024-11-19 | 6.950 | 7.200 | 6.850 | 7.000 | 6.136 | 32,805,441 |
| 2024-11-18 | 6.850 | 7.000 | 6.750 | 6.900 | 6.048 | 11,270,240 |
| 2024-11-15 | 6.850 | 7.000 | 6.700 | 6.750 | 5.917 | 13,347,770 |
| 2024-11-14 | 7.050 | 7.200 | 6.800 | 6.850 | 6.005 | 28,129,480 |
| 2024-11-13 | 6.950 | 7.100 | 6.900 | 7.000 | 6.136 | 7,341,687 |
| 2024-11-12 | 7.150 | 7.200 | 6.850 | 6.900 | 6.048 | 14,175,570 |
| 2024-11-11 | 7.200 | 7.250 | 7.050 | 7.100 | 6.224 | 14,894,840 |
| 2024-11-08 | 7.300 | 7.550 | 7.200 | 7.200 | 6.311 | 25,089,961 |
| 2024-11-07 | 7.250 | 7.450 | 7.100 | 7.200 | 6.311 | 29,763,760 |
| 2024-11-06 | 7.750 | 7.750 | 7.200 | 7.250 | 6.355 | 52,571,047 |
| 2024-11-05 | 7.850 | 7.850 | 7.700 | 7.750 | 6.794 | 29,010,051 |
| 2024-11-04 | 8.050 | 8.100 | 7.800 | 7.850 | 6.881 | 20,345,689 |
| 2024-11-01 | 8.250 | 8.300 | 8.050 | 8.050 | 7.057 | 31,662,510 |
| 2024-10-31 | 8.650 | 8.650 | 8.150 | 8.300 | 7.276 | 48,567,633 |
| 2024-10-30 | 9.100 | 9.200 | 8.550 | 8.750 | 7.670 | 27,973,211 |
| 2024-10-29 | 9.100 | 9.350 | 9.050 | 9.250 | 8.108 | 12,008,850 |
| 2024-10-28 | 9.100 | 9.200 | 8.950 | 9.050 | 7.933 | 8,794,034 |
| 2024-10-25 | 8.950 | 9.050 | 8.900 | 9.000 | 7.889 | 6,943,153 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 0.5000 THB |
| 2025-04-25 | 0.3500 THB |
| 2024-04-29 | 0.3800 THB |
| 2023-05-02 | 0.5500 THB |
| 2022-04-29 | 0.5500 THB |
| 2021-05-06 | 0.5125 THB |
| 2020-04-08 | 1.0500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.